Orange Belgium SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	12.020	12.600	12.020	12.440	12.440	9,034
2024-03-15	12.540	12.680	12.020	12.560	12.560	19,664
2024-03-14	12.860	12.920	12.500	12.500	12.500	8,154
2024-03-13	12.960	12.960	12.880	12.900	12.900	3,123
2024-03-12	12.900	13.020	12.860	12.860	12.860	5,239
2024-03-11	12.840	12.960	12.840	12.840	12.840	2,708
2024-03-08	12.780	13.020	12.780	12.800	12.800	1,381
2024-03-07	12.880	12.900	12.800	12.900	12.900	4,110
2024-03-06	12.920	12.920	12.740	12.880	12.880	3,835
2024-03-05	12.900	12.920	12.720	12.920	12.920	2,567
2024-03-04	12.840	12.940	12.760	12.840	12.840	5,540
2024-03-01	13.120	13.120	12.840	13.100	13.100	6,850
2024-02-29	13.100	13.140	13.100	13.100	13.100	273
2024-02-28	13.360	13.420	13.060	13.100	13.100	4,631
2024-02-27	12.500	13.300	12.500	13.260	13.260	8,994
2024-02-26	12.980	13.000	12.400	12.400	12.400	8,204
2024-02-23	13.280	13.300	12.800	13.000	13.000	7,322
2024-02-22	13.200	13.240	13.060	13.200	13.200	777
2024-02-21	13.020	13.180	13.020	13.020	13.020	1,536
2024-02-20	13.460	13.460	13.000	13.000	13.000	2,956
2024-02-19	13.200	13.400	13.200	13.400	13.400	1,697
2024-02-16	13.180	13.400	13.180	13.360	13.360	1,908
2024-02-15	13.500	13.500	13.180	13.180	13.180	696
2024-02-14	13.220	13.480	13.100	13.300	13.300	3,095
2024-02-13	13.400	13.600	13.220	13.220	13.220	7,882
2024-02-12	13.480	13.660	13.300	13.500	13.500	5,361
2024-02-09	13.200	13.460	13.000	13.460	13.460	8,870
2024-02-08	12.940	13.240	12.940	13.200	13.200	8,920
2024-02-07	13.000	13.140	12.960	12.960	12.960	3,571
2024-02-06	13.040	13.140	12.940	12.940	12.940	1,751
2024-02-05	13.060	13.280	13.040	13.040	13.040	1,177
2024-02-02	13.380	13.380	13.000	13.000	13.000	1,122
2024-02-01	13.280	13.380	13.120	13.120	13.120	1,897
2024-01-31	13.000	13.320	13.000	13.180	13.180	1,936
2024-01-30	12.840	13.300	12.840	13.000	13.000	6,273
2024-01-29	13.000	13.100	12.880	12.900	12.900	4,306
2024-01-26	13.040	13.420	13.040	13.040	13.040	5,709
2024-01-25	13.300	13.400	13.280	13.400	13.400	1,762
2024-01-24	13.140	13.300	13.040	13.240	13.240	5,916
2024-01-23	13.220	13.460	13.220	13.220	13.220	1,296
2024-01-22	13.320	13.460	13.220	13.220	13.220	2,257
2024-01-19	13.340	13.400	13.340	13.360	13.360	1,857
2024-01-18	13.600	13.600	13.320	13.360	13.360	2,789
2024-01-17	13.480	13.480	13.440	13.440	13.440	29
2024-01-16	13.620	13.740	13.500	13.500	13.500	1,345
2024-01-15	13.400	13.640	13.300	13.520	13.520	6,087
2024-01-12	13.460	13.520	13.100	13.440	13.440	10,069
2024-01-11	13.560	13.560	13.360	13.360	13.360	5,769
2024-01-10	13.500	13.540	13.420	13.540	13.540	1,912
2024-01-09	13.540	13.600	13.520	13.520	13.520	6,386
2024-01-08	13.600	13.760	13.540	13.540	13.540	808
2024-01-05	13.420	13.700	13.420	13.600	13.600	1,954
2024-01-04	13.420	13.800	13.420	13.760	13.760	3,267
2024-01-03	13.460	13.660	13.460	13.460	13.460	1,058
2024-01-02	13.320	13.600	13.320	13.460	13.460	2,751
2023-12-29	13.580	13.760	13.500	13.500	13.500	3,945
2023-12-28	13.600	13.600	13.520	13.580	13.580	1,249
2023-12-27	13.400	13.600	13.400	13.560	13.560	1,514
2023-12-22	13.540	13.540	13.400	13.480	13.480	1,478
2023-12-21	13.340	13.560	13.300	13.400	13.400	13,342

← NewerPage 12 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-15	0.3500 EUR
2020-05-12	0.3500 EUR
2019-05-14	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.